Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.79	34.32	32.67	33.95	1,071,688	+1.43(+4.39%)
Oct 30, 2007	32.79	32.87	32.10	32.52	652,625	-0.53(-1.60%)
Oct 29, 2007	32.58	33.23	32.33	33.05	298,702	+0.36(+1.11%)
Oct 26, 2007	32.93	33.22	31.84	32.69	2,882,208	+0.05(+0.15%)
Oct 25, 2007	33.58	33.66	32.49	32.64	654,568	-1.02(-3.02%)
Oct 24, 2007	34.18	34.20	33.25	33.66	810,311	-0.22(-0.63%)
Oct 23, 2007	33.25	34.29	32.84	33.87	556,398	+1.21(+3.71%)
Oct 22, 2007	31.79	32.90	31.63	32.66	697,926	+0.59(+1.83%)
Oct 19, 2007	32.76	33.41	31.98	32.08	1,033,545	-1.16(-3.50%)
Oct 18, 2007	33.25	33.69	33.07	33.24	1,418,248	-0.08(-0.23%)
Oct 17, 2007	33.92	34.57	33.15	33.32	1,003,889	-0.42(-1.25%)
Oct 16, 2007	31.97	33.94	31.79	33.74	1,503,738	+1.08(+3.29%)
Oct 15, 2007	34.42	34.42	32.59	32.66	1,240,827	-1.83(-5.30%)
Oct 12, 2007	34.03	34.67	33.88	34.49	2,039,991	+0.36(+1.06%)
Oct 11, 2007	35.98	35.99	34.09	34.13	2,285,109	-1.00(-2.84%)
Oct 10, 2007	37.16	37.38	34.04	35.13	3,881,803	-2.39(-6.36%)
Oct 09, 2007	36.92	37.54	36.18	37.51	731,263	+1.33(+3.68%)
Oct 08, 2007	35.57	36.43	35.57	36.18	362,615	+0.32(+0.90%)
Oct 05, 2007	35.95	36.53	34.35	35.86	1,624,917	-0.05(-0.14%)
Oct 04, 2007	36.57	36.68	35.72	35.91	820,332	-0.60(-1.63%)
Oct 03, 2007	36.58	37.27	36.32	36.50	475,817	-0.30(-0.82%)
Oct 02, 2007	37.58	37.65	36.33	36.81	709,584	-0.52(-1.39%)
Oct 01, 2007	37.75	38.08	36.94	37.33	1,092,549	-0.75(-1.98%)
Sep 28, 2007	36.88	38.08	36.58	38.08	708,664	+0.98(+2.64%)
Sep 27, 2007	36.72	37.89	36.70	37.10	948,873	+0.14(+0.37%)
Sep 26, 2007	36.67	37.65	36.67	36.96	595,359	+0.28(+0.77%)
Sep 25, 2007	36.48	37.02	36.11	36.68	855,816	-0.10(-0.27%)
Sep 24, 2007	34.72	36.93	34.45	36.78	1,282,344	+2.31(+6.70%)
Sep 21, 2007	34.36	34.61	34.00	34.47	811,947	+0.35(+1.03%)
Sep 20, 2007	34.01	35.19	33.93	34.12	1,234,487	+0.13(+0.37%)
Sep 19, 2007	34.65	35.00	33.75	33.99	1,245,019	-0.24(-0.71%)
Sep 18, 2007	33.55	34.32	33.43	34.24	674,918	+0.85(+2.55%)
Sep 17, 2007	34.08	34.23	33.15	33.39	407,916	-0.82(-2.40%)
Sep 14, 2007	33.26	34.39	33.05	34.21	637,082	+0.53(+1.57%)
Sep 13, 2007	34.21	34.57	33.07	33.68	1,169,142	-0.44(-1.29%)
Sep 12, 2007	34.62	34.62	33.91	34.12	567,340	-0.82(-2.35%)
Sep 11, 2007	35.20	35.63	33.98	34.94	645,058	-0.15(-0.42%)
Sep 10, 2007	35.20	35.41	34.28	35.09	538,196	-0.38(-1.08%)
Sep 07, 2007	35.29	35.67	34.98	35.47	410,779	-0.23(-0.66%)
Sep 06, 2007	35.20	35.94	35.17	35.70	486,350	+1.00(+2.87%)
Sep 05, 2007	35.20	35.73	34.61	34.71	820,025	-0.68(-1.93%)
Sep 04, 2007	34.92	35.60	34.54	35.39	736,990	+0.43(+1.23%)
Aug 31, 2007	35.11	35.65	34.62	34.96	492,792	+0.08(+0.22%)
Aug 30, 2007	34.40	35.20	34.25	34.88	332,243	+0.23(+0.65%)
Aug 29, 2007	33.64	34.86	33.64	34.66	658,249	+1.16(+3.47%)
Aug 28, 2007	34.72	35.01	33.32	33.49	622,152	-1.57(-4.49%)
Aug 27, 2007	35.20	35.41	34.55	35.07	617,857	+0.36(+1.04%)
Aug 24, 2007	35.02	35.14	34.44	34.71	327,335	-0.27(-0.78%)
Aug 23, 2007	36.16	36.65	33.81	34.98	807,140	-0.74(-2.08%)
Aug 22, 2007	35.18	35.82	34.96	35.72	599,041	+0.49(+1.39%)
Aug 21, 2007	34.83	35.38	34.72	35.23	414,154	+0.25(+0.73%)
Aug 20, 2007	34.03	35.35	33.27	34.98	488,190	+1.14(+3.38%)
Aug 17, 2007	33.25	34.73	32.31	33.84	1,335,418	+2.22(+7.02%)
Aug 16, 2007	32.52	33.07	29.73	31.62	2,796,309	-1.82(-5.44%)
Aug 15, 2007	35.19	35.27	33.30	33.43	496,816	-1.75(-4.97%)
Aug 14, 2007	35.54	35.89	34.62	35.18	783,628	-0.13(-0.36%)
Aug 13, 2007	35.45	35.76	34.32	35.31	1,134,374	+1.17(+3.44%)
Aug 10, 2007	34.39	37.27	32.57	34.14	1,536,035	-1.33(-3.75%)
Aug 09, 2007	36.92	36.12	34.74	35.47	1,571,330	-1.45(-3.92%)
Aug 08, 2007	35.70	37.06	34.08	36.92	1,486,149	+1.16(+3.25%)
Aug 07, 2007	35.54	36.08	34.28	35.75	1,140,714	+0.22(+0.61%)
Aug 06, 2007	35.36	35.96	34.52	35.54	927,603	+0.17(+0.47%)
Aug 03, 2007	35.91	36.57	35.21	35.37	569,159	-1.20(-3.29%)
Aug 02, 2007	36.73	36.86	36.24	36.57	829,229	-0.14(-0.37%)
Aug 01, 2007	35.50	37.18	34.52	36.71	1,018,410	+1.21(+3.42%)
Jul 31, 2007	36.36	37.23	35.05	35.50	1,120,844	-0.86(-2.37%)
Jul 30, 2007	37.01	37.55	35.49	36.36	1,281,424	-0.41(-1.12%)
Jul 27, 2007	38.48	38.48	36.48	36.77	1,337,565	-1.71(-4.45%)
Jul 26, 2007	38.57	38.77	36.67	38.48	1,752,844	-0.70(-1.80%)
Jul 25, 2007	39.31	40.80	38.75	39.18	1,243,997	+0.22(+0.55%)
Jul 24, 2007	39.12	39.63	38.33	38.97	870,644	-0.41(-1.04%)
Jul 23, 2007	39.60	39.96	39.13	39.38	665,305	-0.22(-0.57%)
Jul 20, 2007	39.53	40.13	39.25	39.60	939,465	+0.00(+0.00%)
Jul 19, 2007	39.54	40.10	38.87	39.60	1,784,545	+0.49(+1.25%)
Jul 18, 2007	39.57	39.99	38.91	39.12	2,121,800	+0.29(+0.76%)
Jul 17, 2007	38.04	39.31	38.00	38.82	865,633	+0.63(+1.64%)
Jul 16, 2007	38.82	38.82	37.83	38.20	581,350	-0.28(-0.74%)
Jul 13, 2007	38.43	38.66	38.02	38.48	1,136,112	+0.41(+1.08%)
Jul 12, 2007	38.94	38.95	37.45	38.07	630,435	-0.50(-1.29%)
Jul 11, 2007	38.01	38.83	37.94	38.57	521,936	+0.56(+1.47%)
Jul 10, 2007	38.24	38.87	37.89	38.01	1,196,548	-0.32(-0.84%)
Jul 09, 2007	37.80	38.61	37.76	38.33	1,799,066	+0.76(+2.03%)
Jul 06, 2007	37.26	37.83	37.08	37.57	742,819	+0.36(+0.97%)
Jul 05, 2007	36.36	37.33	36.36	37.21	862,566	+0.55(+1.49%)
Jul 03, 2007	36.24	36.74	35.95	36.66	172,717	+0.30(+0.83%)
Jul 02, 2007	35.27	36.38	35.11	36.36	639,945	+1.10(+3.13%)
Jun 29, 2007	34.91	36.22	34.80	35.25	1,130,608	+0.52(+1.49%)
Jun 28, 2007	34.43	35.15	34.39	34.73	1,012,070	+0.30(+0.88%)
Jun 27, 2007	34.26	34.61	33.99	34.43	983,028	+0.18(+0.51%)
Jun 26, 2007	35.40	35.40	34.12	34.26	863,793	-1.06(-2.99%)
Jun 25, 2007	35.91	35.97	34.97	35.31	1,635,449	-0.69(-1.93%)
Jun 22, 2007	35.76	36.07	35.19	36.01	1,275,595	+0.33(+0.93%)
Jun 21, 2007	35.90	35.90	35.04	35.67	828,104	-0.12(-0.33%)
Jun 20, 2007	35.64	36.29	35.53	35.79	1,217,205	+0.19(+0.52%)
Jun 19, 2007	36.08	36.38	35.19	35.61	1,267,312	-0.48(-1.33%)
Jun 18, 2007	37.04	37.16	35.60	36.08	1,262,608	-0.98(-2.64%)
Jun 15, 2007	36.18	37.26	36.18	37.06	1,529,508	+1.01(+2.79%)
Jun 14, 2007	36.32	36.32	35.64	36.05	957,156	+0.36(+1.01%)
Jun 13, 2007	35.40	35.81	35.25	35.69	1,014,013	+0.57(+1.61%)
Jun 12, 2007	34.23	35.17	33.74	35.13	1,625,530	+0.74(+2.16%)
Jun 11, 2007	34.32	34.71	33.96	34.38	646,285	+0.48(+1.41%)
Jun 08, 2007	34.10	34.49	33.25	33.90	1,254,632	-0.39(-1.14%)
Jun 07, 2007	34.76	35.11	34.25	34.29	1,155,235	-0.47(-1.35%)
Jun 06, 2007	34.63	34.82	33.93	34.76	965,235	-0.31(-0.89%)
Jun 05, 2007	34.87	35.20	34.76	35.08	1,031,295	+0.12(+0.34%)
Jun 04, 2007	34.75	35.21	34.62	34.96	736,888	+0.09(+0.25%)
Jun 01, 2007	34.15	34.97	34.11	34.87	1,533,496	+0.73(+2.15%)
May 31, 2007	32.96	34.23	33.31	34.14	2,223,037	+0.33(+0.98%)
May 30, 2007	33.48	34.08	33.26	33.81	759,998	+0.33(+0.99%)
May 29, 2007	32.92	33.64	32.86	33.47	815,321	+0.42(+1.27%)
May 25, 2007	32.29	33.15	32.29	33.05	976,893	+0.76(+2.36%)
May 24, 2007	32.28	32.84	32.28	32.29	1,613,872	+0.02(+0.06%)
May 23, 2007	32.77	32.89	32.27	32.27	2,054,410	-0.49(-1.49%)
May 22, 2007	32.85	33.24	32.52	32.76	9,785,600	-0.43(-1.30%)
May 21, 2007	33.67	33.91	33.00	33.19	1,434,303	-0.60(-1.77%)
May 18, 2007	33.84	34.92	33.56	33.79	986,607	+0.12(+0.35%)
May 17, 2007	33.51	34.52	33.25	33.67	1,968,920	+0.16(+0.47%)
May 16, 2007	32.70	33.61	32.70	33.51	456,387	+0.81(+2.48%)
May 15, 2007	32.91	32.91	32.18	32.70	283,056	-0.40(-1.21%)
May 14, 2007	33.73	34.07	32.82	33.10	551,183	-0.71(-2.11%)
May 11, 2007	32.52	34.02	32.52	33.82	1,050,827	+1.24(+3.81%)
May 10, 2007	32.44	33.04	32.42	32.57	406,791	+0.01(+0.03%)
May 09, 2007	32.68	32.96	32.37	32.56	587,383	+0.13(+0.39%)
May 08, 2007	31.38	32.76	31.25	32.44	1,303,206	+0.81(+2.57%)
May 07, 2007	31.63	32.03	31.57	31.63	371,614	-0.01(-0.03%)
May 04, 2007	31.59	31.80	31.42	31.63	399,837	-0.01(-0.03%)
May 03, 2007	31.49	31.92	31.32	31.64	518,153	+0.16(+0.50%)
May 02, 2007	31.19	31.64	31.02	31.49	935,477	+0.36(+1.16%)
May 01, 2007	30.93	31.34	30.74	31.13	521,118	+0.20(+0.63%)
Apr 30, 2007	31.30	31.53	30.90	30.93	617,652	-0.18(-0.57%)
Apr 27, 2007	31.30	31.53	30.55	31.11	592,762	-0.58(-1.82%)
Apr 26, 2007	31.49	32.57	31.49	31.68	2,605,082	+0.20(+0.62%)
Apr 25, 2007	31.28	31.76	31.02	31.49	852,442	+0.22(+0.69%)
Apr 24, 2007	31.44	31.80	31.19	31.27	360,467	-0.17(-0.53%)
Apr 23, 2007	31.24	31.54	31.24	31.44	514,267	+0.24(+0.78%)
Apr 20, 2007	31.34	31.73	30.75	31.19	663,771	+0.05(+0.16%)
Apr 19, 2007	31.54	31.73	30.80	31.15	1,061,258	-0.54(-1.70%)
Apr 18, 2007	30.95	32.60	30.71	31.68	1,506,295	+0.54(+1.73%)
Apr 17, 2007	30.90	31.48	30.90	31.15	484,714	+0.05(+0.16%)
Apr 16, 2007	30.71	31.15	30.54	31.10	324,369	+0.31(+1.02%)
Apr 13, 2007	30.90	31.32	30.47	30.78	564,783	-0.07(-0.22%)
Apr 12, 2007	31.15	31.16	30.56	30.85	682,690	-0.29(-0.94%)
Apr 11, 2007	31.63	31.63	31.05	31.15	538,298	-0.33(-1.06%)
Apr 10, 2007	31.49	31.78	31.39	31.48	667,657	-0.10(-0.31%)
Apr 09, 2007	30.85	31.71	30.82	31.58	903,572	+0.56(+1.80%)
Apr 05, 2007	31.10	31.22	30.81	31.02	135,085	-0.24(-0.78%)
Apr 04, 2007	31.05	31.41	30.96	31.26	514,778	+0.12(+0.38%)
Apr 03, 2007	30.80	31.35	30.80	31.15	962,985	+0.52(+1.69%)
Apr 02, 2007	31.15	31.15	30.48	30.63	808,674	-0.52(-1.66%)
Mar 30, 2007	31.73	32.08	31.05	31.15	1,569,491	-0.66(-2.09%)
Mar 29, 2007	31.29	31.89	31.24	31.81	983,028	+0.98(+3.17%)
Mar 28, 2007	30.95	31.29	30.75	30.83	581,350	-0.49(-1.56%)
Mar 27, 2007	30.86	31.37	30.53	31.32	452,093	-0.04(-0.12%)
Mar 26, 2007	31.24	31.65	31.19	31.36	454,240	-0.29(-0.93%)
Mar 23, 2007	31.07	31.77	31.05	31.65	592,701	+0.59(+1.89%)
Mar 22, 2007	30.81	31.27	30.80	31.07	975,052	+0.00(+0.00%)
Mar 21, 2007	31.06	31.30	30.75	31.07	999,594	-0.07(-0.22%)
Mar 20, 2007	31.00	31.19	30.80	31.14	671,748	-0.01(-0.03%)
Mar 19, 2007	29.59	31.31	29.59	31.15	1,344,519	+0.86(+2.84%)
Mar 16, 2007	29.97	30.73	29.92	30.29	833,115	-0.08(-0.26%)
Mar 15, 2007	28.51	30.55	27.58	30.36	3,155,856	+1.86(+6.52%)
Mar 14, 2007	28.99	28.99	27.82	28.51	385,317	-0.36(-1.25%)
Mar 13, 2007	28.86	29.27	28.58	28.87	358,627	+0.01(+0.03%)
Mar 12, 2007	29.04	29.29	28.73	28.86	235,914	+0.24(+0.85%)
Mar 09, 2007	28.55	28.78	28.36	28.61	413,745	+0.20(+0.69%)
Mar 08, 2007	28.36	28.97	28.22	28.42	1,216,080	+0.38(+1.36%)
Mar 07, 2007	28.02	28.29	27.70	28.04	2,194,916	-0.05(-0.17%)
Mar 06, 2007	29.29	30.12	27.87	28.09	1,767,263	+0.72(+2.64%)
Mar 05, 2007	26.99	27.67	26.99	27.36	675,020	-0.02(-0.07%)
Mar 02, 2007	28.50	28.51	26.84	27.38	795,483	-1.11(-3.91%)
Mar 01, 2007	28.11	28.94	28.11	28.50	656,553	-0.36(-1.25%)
Feb 28, 2007	28.86	28.99	28.75	28.86	472,647	+0.05(+0.17%)
Feb 27, 2007	29.19	29.43	28.68	28.81	746,909	-0.62(-2.09%)
Feb 26, 2007	29.61	29.63	29.14	29.42	460,785	-0.01(-0.03%)
Feb 23, 2007	29.39	29.64	29.27	29.43	371,511	+0.05(+0.17%)
Feb 22, 2007	29.14	29.88	29.14	29.39	1,055,122	+0.03(+0.10%)
Feb 21, 2007	28.88	29.57	28.85	29.36	842,216	-0.05(-0.17%)
Feb 20, 2007	29.43	29.57	29.39	29.41	722,469	-0.10(-0.33%)
Feb 16, 2007	29.83	29.83	29.27	29.50	446,161	-0.18(-0.59%)
Feb 15, 2007	29.83	30.02	29.16	29.68	951,225	+0.15(+0.50%)
Feb 14, 2007	29.72	29.83	29.34	29.53	382,670	-0.08(-0.26%)
Feb 13, 2007	30.02	30.61	29.53	29.61	441,553	-0.70(-2.32%)
Feb 12, 2007	31.24	31.29	30.20	30.31	479,000	-0.44(-1.43%)
Feb 09, 2007	30.56	30.89	30.31	30.75	622,970	+0.23(+0.77%)
Feb 08, 2007	30.55	31.29	30.43	30.52	877,905	+0.22(+0.71%)
Feb 07, 2007	30.61	30.77	30.28	30.30	398,508	-0.17(-0.55%)
Feb 06, 2007	30.20	30.95	30.07	30.47	398,508	+0.27(+0.91%)
Feb 05, 2007	30.12	30.39	29.59	30.20	430,004	+0.21(+0.68%)
Feb 02, 2007	29.68	30.17	29.68	29.99	259,639	+0.31(+1.05%)
Feb 01, 2007	29.95	29.99	29.46	29.68	600,268	-0.27(-0.91%)
Jan 31, 2007	29.39	31.29	29.39	29.95	1,502,409	+1.38(+4.83%)
Jan 30, 2007	28.36	28.81	28.11	28.57	266,388	+0.16(+0.55%)
Jan 29, 2007	28.31	28.60	27.92	28.42	405,360	+0.05(+0.17%)
Jan 26, 2007	28.65	28.68	27.67	28.37	1,067,495	-0.31(-1.09%)
Jan 25, 2007	29.48	29.77	28.58	28.68	858,782	-0.67(-2.30%)
Jan 24, 2007	29.63	29.78	29.10	29.36	487,781	-0.06(-0.20%)
Jan 23, 2007	28.90	29.47	28.82	29.42	386,748	+0.39(+1.35%)
Jan 22, 2007	29.56	29.78	28.70	29.02	431,027	-0.56(-1.88%)
Jan 19, 2007	29.53	30.05	29.38	29.58	584,520	-0.05(-0.17%)
Jan 18, 2007	30.13	30.31	29.39	29.63	327,642	-0.57(-1.88%)
Jan 17, 2007	30.31	30.74	29.73	30.20	470,295	+0.04(+0.13%)
Jan 16, 2007	30.61	30.84	29.83	30.16	595,257	-0.38(-1.25%)
Jan 12, 2007	30.25	31.76	30.25	30.54	546,274	+0.59(+1.96%)
Jan 11, 2007	29.65	30.36	29.48	29.95	422,028	+0.55(+1.86%)
Jan 10, 2007	29.47	29.63	29.25	29.41	297,270	+0.02(+0.07%)
Jan 09, 2007	29.24	29.53	29.22	29.39	856,839	+0.07(+0.23%)
Jan 08, 2007	29.24	29.83	28.59	29.32	1,456,289	-0.02(-0.07%)
Jan 05, 2007	29.83	29.83	29.03	29.34	755,090	-0.49(-1.64%)
Jan 04, 2007	30.37	30.56	29.21	29.83	1,170,369	-0.74(-2.43%)
Jan 03, 2007	31.29	31.29	30.14	30.57	2,512,741	-2.16(-6.60%)
Dec 29, 2006	31.54	32.91	31.36	32.73	967,689	+1.28(+4.07%)
Dec 28, 2006	30.72	31.91	30.62	31.45	469,681	+0.65(+2.10%)
Dec 27, 2006	30.51	31.03	30.48	30.80	206,565	+0.29(+0.96%)
Dec 26, 2006	30.57	30.66	30.33	30.51	199,918	-0.13(-0.41%)
Dec 22, 2006	30.46	30.69	30.32	30.64	388,180	+0.12(+0.38%)
Dec 21, 2006	30.52	30.60	30.36	30.52	414,052	-0.05(-0.16%)
Dec 20, 2006	30.22	30.75	30.20	30.57	346,969	+0.27(+0.90%)
Dec 19, 2006	30.02	30.40	30.01	30.30	728,809	+0.19(+0.62%)
Dec 18, 2006	30.02	31.05	29.90	30.11	934,250	+0.09(+0.29%)
Dec 15, 2006	29.87	30.07	28.85	30.02	2,834,145	+0.05(+0.16%)
Dec 14, 2006	30.30	30.36	29.93	29.97	926,274	-0.30(-1.00%)
Dec 13, 2006	30.33	30.51	30.17	30.28	1,196,241	-0.09(-0.29%)
Dec 12, 2006	30.80	31.00	30.17	30.36	359,547	-0.21(-0.67%)
Dec 11, 2006	30.59	30.79	30.41	30.57	920,956	+0.22(+0.74%)
Dec 08, 2006	30.27	30.94	30.20	30.34	523,368	+0.15(+0.49%)
Dec 07, 2006	29.83	30.22	29.39	30.20	441,662	+0.32(+1.08%)
Dec 06, 2006	29.58	30.37	29.50	29.87	1,058,292	+0.28(+0.96%)
Dec 05, 2006	29.24	29.77	29.14	29.59	757,340	+0.45(+1.54%)
Dec 04, 2006	28.85	29.23	28.70	29.14	887,108	+0.64(+2.23%)
Dec 01, 2006	28.51	28.79	28.36	28.51	949,794	+0.00(+0.00%)
Nov 30, 2006	28.51	28.65	28.03	28.51	848,658	+0.13(+0.45%)
Nov 29, 2006	27.68	28.60	27.68	28.38	1,190,719	+0.69(+2.51%)
Nov 28, 2006	27.76	27.76	27.53	27.68	1,105,025	-0.08(-0.28%)
Nov 27, 2006	28.17	28.26	27.28	27.76	2,823,203	-0.40(-1.42%)
Nov 24, 2006	28.36	28.42	28.12	28.16	730,241	-0.54(-1.87%)
Nov 22, 2006	28.46	28.98	27.91	28.70	4,320,397	+0.34(+1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.